576 lines
27 KiB
CSV
576 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183300,145594579,1530,1530,1530,1530,30
|
|
20230912,183200,145594579,1530,1530,1530,1530,0
|
|
20230912,183100,145594579,1530,1530,1530,1530,0
|
|
20230912,183000,145594579,1530,1530,1530,1530,0
|
|
20230912,182900,145594579,1530,1530,1530,1530,0
|
|
20230912,182800,145594579,1530,1530,1530,1530,0
|
|
20230912,182700,145594579,1530,1530,1530,1530,0
|
|
20230912,182600,145594579,1530,1530,1530,1530,0
|
|
20230912,182500,145594579,1530,1530,1530,1530,0
|
|
20230912,182400,145594579,1530,1530,1530,1530,0
|
|
20230912,182300,145594579,1530,1530,1530,1530,0
|
|
20230912,182200,145594579,1530,1530,1530,1530,0
|
|
20230912,182100,145594579,1530,1530,1530,1530,0
|
|
20230912,182000,145594579,1530,1530,1530,1530,0
|
|
20230912,181900,145594579,1530,1530,1530,1530,0
|
|
20230912,181800,145594579,1530,1530,1530,1530,0
|
|
20230912,181700,145594579,1530,1530,1530,1530,0
|
|
20230912,181600,145594579,1530,1530,1530,1530,0
|
|
20230912,181500,145594579,1530,1530,1530,1530,0
|
|
20230912,181400,145594579,1530,1530,1530,1530,0
|
|
20230912,181300,145594579,1530,1530,1530,1530,0
|
|
20230912,181200,145594579,1530,1530,1530,1530,0
|
|
20230912,181100,145594579,1530,1530,1530,1530,0
|
|
20230912,181000,145594579,1530,1530,1530,1530,0
|
|
20230912,180900,145594579,1530,1530,1530,1530,0
|
|
20230912,180800,145594579,1530,1530,1530,1530,0
|
|
20230912,180700,145594579,1530,1530,1530,1530,0
|
|
20230912,180600,145594579,1530,1530,1530,1530,0
|
|
20230912,180500,145594579,1530,1530,1530,1530,0
|
|
20230912,180400,145594579,1530,1530,1530,1530,0
|
|
20230912,180300,145594579,1530,1530,1530,1530,30
|
|
20230912,180200,145594579,1530,1530,1530,1530,0
|
|
20230912,180100,145594579,1530,1530,1530,1530,0
|
|
20230912,180000,145594579,1530,1530,1530,1530,0
|
|
20230912,175900,145594579,1530,1530,1530,1530,0
|
|
20230912,175800,145594579,1530,1530,1530,1530,0
|
|
20230912,175700,145594579,1530,1530,1530,1530,0
|
|
20230912,175600,145594579,1530,1530,1530,1530,0
|
|
20230912,175500,145594579,1530,1530,1530,1530,0
|
|
20230912,175400,145594579,1530,1530,1530,1530,0
|
|
20230912,175300,145594579,1530,1530,1530,1530,0
|
|
20230912,175200,145594579,1530,1530,1530,1530,0
|
|
20230912,175100,145594579,1530,1530,1530,1530,0
|
|
20230912,175000,145594579,1530,1530,1530,1530,0
|
|
20230912,174900,145594579,1530,1530,1530,1530,0
|
|
20230912,174800,145594579,1530,1530,1530,1530,0
|
|
20230912,174700,145594579,1530,1530,1530,1530,0
|
|
20230912,174600,145594579,1530,1530,1530,1530,0
|
|
20230912,174500,145594579,1530,1530,1530,1530,0
|
|
20230912,174400,145594579,1530,1530,1530,1530,0
|
|
20230912,174300,145594579,1530,1530,1530,1530,0
|
|
20230912,174200,145594579,1530,1530,1530,1530,0
|
|
20230912,174100,145594579,1530,1530,1530,1530,0
|
|
20230912,174000,145594579,1530,1530,1530,1530,0
|
|
20230912,173900,145594579,1530,1530,1530,1530,0
|
|
20230912,173800,145594579,1530,1530,1530,1530,0
|
|
20230912,173700,145594579,1530,1530,1530,1530,0
|
|
20230912,173600,145594579,1530,1530,1530,1530,0
|
|
20230912,173500,145594579,1530,1530,1530,1530,0
|
|
20230912,173400,145594579,1530,1530,1530,1530,0
|
|
20230912,173300,145594579,1530,1530,1530,1530,30
|
|
20230912,173200,145594579,1530,1530,1530,1530,0
|
|
20230912,173100,145594579,1530,1530,1530,1530,0
|
|
20230912,173000,145594579,1530,1530,1530,1530,0
|
|
20230912,172900,145594579,1530,1530,1530,1530,0
|
|
20230912,172800,145594579,1530,1530,1530,1530,0
|
|
20230912,172700,145594579,1530,1530,1530,1530,0
|
|
20230912,172600,145594579,1530,1530,1530,1530,0
|
|
20230912,172500,145594579,1530,1530,1530,1530,0
|
|
20230912,172400,145594579,1530,1530,1530,1530,0
|
|
20230912,172300,145594579,1530,1530,1530,1530,0
|
|
20230912,172200,145594579,1530,1530,1530,1530,0
|
|
20230912,172100,145594579,1530,1530,1530,1530,0
|
|
20230912,172000,145594579,1530,1530,1530,1530,0
|
|
20230912,171900,145594579,1530,1530,1530,1530,0
|
|
20230912,171800,145594579,1530,1530,1530,1530,0
|
|
20230912,171700,145594579,1530,1530,1530,1530,0
|
|
20230912,171600,145594579,1530,1530,1530,1530,0
|
|
20230912,171500,145594579,1530,1530,1530,1530,0
|
|
20230912,171400,145594579,1530,1530,1530,1530,0
|
|
20230912,171300,145594579,1530,1530,1530,1530,0
|
|
20230912,171200,145594579,1530,1530,1530,1530,0
|
|
20230912,171100,145594579,1530,1530,1530,1530,0
|
|
20230912,171000,145594579,1530,1530,1530,1530,0
|
|
20230912,170900,145594579,1530,1530,1530,1530,0
|
|
20230912,170800,145594579,1530,1530,1530,1530,0
|
|
20230912,170700,145594579,1530,1530,1530,1530,0
|
|
20230912,170600,145594579,1530,1530,1530,1530,0
|
|
20230912,170500,145594579,1530,1530,1530,1530,0
|
|
20230912,170400,145594579,1530,1530,1530,1530,0
|
|
20230912,170300,145594579,1530,1530,1530,1530,30
|
|
20230912,170200,145594579,1530,1530,1530,1530,0
|
|
20230912,170100,145594579,1530,1530,1530,1530,0
|
|
20230912,170000,145594579,1530,1530,1530,1530,0
|
|
20230912,165900,145594579,1530,1530,1530,1530,0
|
|
20230912,165800,145594579,1530,1530,1530,1530,0
|
|
20230912,165700,145594579,1530,1530,1530,1530,0
|
|
20230912,165600,145594579,1530,1530,1530,1530,0
|
|
20230912,165500,145594579,1530,1530,1530,1530,0
|
|
20230912,165400,145594579,1530,1530,1530,1530,0
|
|
20230912,165300,145594579,1530,1530,1530,1530,0
|
|
20230912,165200,145594579,1530,1530,1530,1530,0
|
|
20230912,165100,145594579,1530,1530,1530,1530,0
|
|
20230912,165000,145594579,1530,1530,1530,1530,0
|
|
20230912,164900,145594579,1530,1530,1530,1530,0
|
|
20230912,164800,145594579,1530,1530,1530,1530,0
|
|
20230912,164700,145594579,1530,1530,1530,1530,0
|
|
20230912,164600,145594579,1530,1530,1530,1530,0
|
|
20230912,164500,145594579,1530,1530,1530,1530,0
|
|
20230912,164400,145594579,1530,1530,1530,1530,0
|
|
20230912,164300,145594579,1530,1530,1530,1530,0
|
|
20230912,164200,145594579,1530,1530,1530,1530,0
|
|
20230912,164100,145594579,1530,1530,1530,1530,0
|
|
20230912,164000,145594579,1530,1530,1530,1530,0
|
|
20230912,163900,145594579,1530,1530,1530,1530,0
|
|
20230912,163800,145594579,1530,1530,1530,1530,0
|
|
20230912,163700,145594579,1530,1530,1530,1530,0
|
|
20230912,163600,145594579,1530,1530,1530,1530,0
|
|
20230912,163500,145594579,1530,1530,1530,1530,0
|
|
20230912,163400,145594579,1530,1530,1530,1530,0
|
|
20230912,163300,145594579,1530,1530,1530,1530,30
|
|
20230912,163200,145594579,1530,1530,1530,1530,0
|
|
20230912,163100,145594579,1530,1530,1530,1530,0
|
|
20230912,163000,145594579,1530,1530,1530,1530,0
|
|
20230912,162900,145594579,1530,1530,1530,1530,0
|
|
20230912,162800,145594579,1530,1530,1530,1530,0
|
|
20230912,162700,145594579,1530,1530,1530,1530,0
|
|
20230912,162600,145594579,1530,1530,1530,1530,0
|
|
20230912,162500,145594579,1530,1530,1530,1530,0
|
|
20230912,162400,145594579,1530,1530,1530,1530,0
|
|
20230912,162300,145594579,1530,1530,1530,1530,0
|
|
20230912,162200,145594579,1530,1530,1530,1530,0
|
|
20230912,162100,145594579,1530,1530,1530,1530,0
|
|
20230912,162000,145594579,1530,1530,1530,1530,0
|
|
20230912,161900,145594579,1530,1530,1530,1530,0
|
|
20230912,161800,145594579,1530,1530,1530,1530,0
|
|
20230912,161700,145594579,1530,1530,1530,1530,0
|
|
20230912,161600,145594579,1530,1530,1530,1530,0
|
|
20230912,161500,145594579,1530,1530,1530,1530,0
|
|
20230912,161400,145594579,1530,1530,1530,1530,0
|
|
20230912,161300,145594579,1530,1530,1530,1530,0
|
|
20230912,161200,145594579,1530,1530,1530,1530,0
|
|
20230912,161100,145594579,1530,1530,1530,1530,0
|
|
20230912,161000,145594579,1530,1530,1530,1530,0
|
|
20230912,160900,145594579,1530,1530,1530,1530,0
|
|
20230912,160800,145594579,1530,1530,1530,1530,0
|
|
20230912,160700,145594579,1530,1530,1530,1530,0
|
|
20230912,160600,145594579,1530,1530,1530,1530,0
|
|
20230912,160500,145594579,1530,1530,1530,1530,0
|
|
20230912,160400,145594579,1530,1530,1530,1530,0
|
|
20230912,160300,145594579,1530,1530,1530,1530,30
|
|
20230912,160200,145594579,1530,1530,1530,1530,0
|
|
20230912,160100,145594579,1530,1530,1530,1530,0
|
|
20230912,160000,145594579,1530,1530,1530,1530,0
|
|
20230912,155900,145594579,1530,1530,1530,1530,0
|
|
20230912,155800,145594579,1530,1530,1530,1530,0
|
|
20230912,155700,145594579,1530,1530,1530,1530,0
|
|
20230912,155600,145594579,1530,1530,1530,1530,0
|
|
20230912,155500,145594579,1530,1530,1530,1530,0
|
|
20230912,155400,145594579,1530,1530,1530,1530,0
|
|
20230912,155300,145594579,1530,1530,1530,1530,0
|
|
20230912,155200,145594579,1530,1530,1530,1530,0
|
|
20230912,155100,145594579,1530,1530,1530,1530,0
|
|
20230912,155000,145594579,1530,1530,1530,1530,0
|
|
20230912,154900,145594579,1530,1530,1530,1530,0
|
|
20230912,154800,145594579,1530,1530,1530,1530,0
|
|
20230912,154700,145594579,1530,1530,1530,1530,0
|
|
20230912,154600,145594579,1530,1530,1530,1530,0
|
|
20230912,154500,145594579,1530,1530,1530,1530,0
|
|
20230912,154400,145594579,1530,1530,1530,1530,0
|
|
20230912,154300,145594579,1530,1530,1530,1530,0
|
|
20230912,154200,145594579,1530,1530,1530,1530,0
|
|
20230912,154100,145594579,1530,1530,1530,1530,0
|
|
20230912,154000,145594579,1530,1530,1530,1530,0
|
|
20230912,153900,145594579,1530,1530,1530,1530,0
|
|
20230912,153800,145594579,1530,1530,1530,1530,0
|
|
20230912,153700,145594579,1530,1530,1530,1530,0
|
|
20230912,153600,145594579,1530,1530,1530,1530,0
|
|
20230912,153500,145594579,1530,1530,1530,1530,0
|
|
20230912,153400,145594579,1530,1530,1530,1530,0
|
|
20230912,153300,145594579,1530,1530,1530,1530,30
|
|
20230912,153200,145594579,1530,1530,1530,1530,0
|
|
20230912,153100,145594579,1530,1530,1530,1530,0
|
|
20230912,153000,145594579,1530,1530,1530,1530,30
|
|
20230912,152900,145548679,1526,1526,1526,1526,0
|
|
20230912,152800,145548679,1526,1526,1526,1526,0
|
|
20230912,152700,145548679,1526,1526,1526,1526,0
|
|
20230912,152600,145548679,1526,1526,1526,1526,0
|
|
20230912,152500,145548679,1526,1526,1526,1526,0
|
|
20230912,152400,145548679,1526,1526,1526,1526,0
|
|
20230912,152300,145548679,1526,1526,1526,1526,0
|
|
20230912,152200,145548679,1526,1526,1526,1526,0
|
|
20230912,152100,145548679,1526,1526,1526,1526,0
|
|
20230912,152000,145548679,1526,1526,1526,1526,0
|
|
20230912,151900,145548679,1526,1526,1526,1526,100
|
|
20230912,151800,145396079,1529,1526,1529,1526,101
|
|
20230912,151700,145241950,1526,1526,1526,1526,50
|
|
20230912,151600,145165650,1529,1529,1529,1529,1
|
|
20230912,151500,145164121,1526,1526,1526,1526,150
|
|
20230912,151400,144935221,1529,1529,1529,1529,0
|
|
20230912,151300,144935221,1529,1529,1529,1529,0
|
|
20230912,151200,144935221,1529,1529,1529,1529,1
|
|
20230912,151100,144933692,1526,1531,1531,1526,7228
|
|
20230912,151000,133903729,1531,1526,1531,1526,251
|
|
20230912,150900,133520698,1526,1526,1526,1526,800
|
|
20230912,150800,132299898,1531,1531,1531,1531,0
|
|
20230912,150700,132299898,1531,1531,1531,1531,1
|
|
20230912,150600,132298367,1526,1526,1526,1526,0
|
|
20230912,150500,132298367,1526,1532,1532,1526,2100
|
|
20230912,150400,129087767,1532,1532,1532,1532,0
|
|
20230912,150300,129087767,1532,1532,1532,1532,0
|
|
20230912,150200,129087767,1532,1532,1532,1532,0
|
|
20230912,150100,129087767,1532,1531,1532,1531,10
|
|
20230912,150000,129072448,1532,1532,1532,1532,0
|
|
20230912,145900,129072448,1532,1532,1532,1532,0
|
|
20230912,145800,129072448,1532,1532,1532,1532,0
|
|
20230912,145700,129072448,1532,1532,1532,1532,0
|
|
20230912,145600,129072448,1532,1532,1532,1532,0
|
|
20230912,145500,129072448,1532,1532,1532,1532,0
|
|
20230912,145400,129072448,1532,1532,1532,1532,0
|
|
20230912,145300,129072448,1532,1532,1532,1532,0
|
|
20230912,145200,129072448,1532,1532,1532,1532,1
|
|
20230912,145100,129070916,1526,1526,1526,1526,0
|
|
20230912,145000,129070916,1526,1526,1526,1526,0
|
|
20230912,144900,129070916,1526,1528,1528,1526,11051
|
|
20230912,144800,112206032,1532,1532,1532,1532,0
|
|
20230912,144700,112206032,1532,1532,1532,1532,0
|
|
20230912,144600,112206032,1532,1532,1532,1532,0
|
|
20230912,144500,112206032,1532,1532,1532,1532,0
|
|
20230912,144400,112206032,1532,1532,1532,1532,0
|
|
20230912,144300,112206032,1532,1532,1532,1532,0
|
|
20230912,144200,112206032,1532,1532,1532,1532,0
|
|
20230912,144100,112206032,1532,1532,1532,1532,0
|
|
20230912,144000,112206032,1532,1532,1532,1532,33
|
|
20230912,143900,112155476,1532,1532,1532,1532,0
|
|
20230912,143800,112155476,1532,1532,1532,1532,0
|
|
20230912,143700,112155476,1532,1532,1532,1532,0
|
|
20230912,143600,112155476,1532,1532,1532,1532,0
|
|
20230912,143500,112155476,1532,1532,1532,1532,123
|
|
20230912,143400,111967040,1532,1532,1532,1532,0
|
|
20230912,143300,111967040,1532,1532,1532,1532,0
|
|
20230912,143200,111967040,1532,1528,1532,1528,3
|
|
20230912,143100,111962452,1528,1528,1528,1528,109
|
|
20230912,143000,111795900,1533,1533,1533,1533,0
|
|
20230912,142900,111795900,1533,1533,1533,1533,0
|
|
20230912,142800,111795900,1533,1533,1533,1533,0
|
|
20230912,142700,111795900,1533,1533,1533,1533,0
|
|
20230912,142600,111795900,1533,1533,1533,1533,188
|
|
20230912,142500,111507696,1533,1533,1533,1533,3
|
|
20230912,142400,111503097,1534,1533,1534,1533,3
|
|
20230912,142300,111498497,1533,1533,1533,1533,77
|
|
20230912,142200,111380456,1530,1530,1530,1530,0
|
|
20230912,142100,111380456,1530,1530,1530,1530,1607
|
|
20230912,142000,108921746,1526,1529,1529,1526,507
|
|
20230912,141900,108146912,1529,1529,1529,1529,265
|
|
20230912,141800,107741727,1530,1530,1530,1530,0
|
|
20230912,141700,107741727,1530,1530,1530,1530,907
|
|
20230912,141600,106354017,1530,1529,1530,1529,1339
|
|
20230912,141500,104305921,1529,1527,1529,1526,15001
|
|
20230912,141400,81413327,1530,1530,1530,1530,0
|
|
20230912,141300,81413327,1530,1530,1530,1530,1
|
|
20230912,141200,81411797,1527,1527,1527,1527,0
|
|
20230912,141100,81411797,1527,1527,1527,1527,24
|
|
20230912,141000,81375149,1527,1527,1527,1527,1
|
|
20230912,140900,81373622,1527,1529,1529,1527,677
|
|
20230912,140800,80338907,1530,1530,1530,1530,287
|
|
20230912,140700,79899797,1530,1530,1530,1530,213
|
|
20230912,140600,79573907,1530,1530,1530,1530,0
|
|
20230912,140500,79573907,1530,1530,1530,1530,0
|
|
20230912,140400,79573907,1530,1530,1530,1530,0
|
|
20230912,140300,79573907,1530,1530,1530,1530,1
|
|
20230912,140200,79572377,1530,1530,1530,1530,1
|
|
20230912,140100,79570847,1529,1529,1529,1529,2
|
|
20230912,140000,79567789,1529,1529,1529,1529,19
|
|
20230912,135900,79538738,1530,1529,1530,1529,51
|
|
20230912,135800,79460758,1529,1529,1529,1529,486
|
|
20230912,135700,78717664,1529,1530,1530,1529,903
|
|
20230912,135600,77336106,1530,1531,1531,1530,162
|
|
20230912,135500,77088216,1531,1532,1532,1531,1623
|
|
20230912,135400,74601850,1536,1536,1536,1536,1
|
|
20230912,135300,74600314,1532,1532,1532,1532,476
|
|
20230912,135200,73871082,1533,1535,1535,1533,4514
|
|
20230912,135100,66944062,1539,1539,1539,1539,0
|
|
20230912,135000,66944062,1539,1539,1539,1539,0
|
|
20230912,134900,66944062,1539,1539,1539,1539,0
|
|
20230912,134800,66944062,1539,1539,1539,1539,0
|
|
20230912,134700,66944062,1539,1539,1539,1539,0
|
|
20230912,134600,66944062,1539,1539,1539,1539,0
|
|
20230912,134500,66944062,1539,1539,1539,1539,0
|
|
20230912,134400,66944062,1539,1539,1539,1539,0
|
|
20230912,134300,66944062,1539,1539,1539,1539,0
|
|
20230912,134200,66944062,1539,1539,1539,1539,0
|
|
20230912,134100,66944062,1539,1539,1539,1539,0
|
|
20230912,134000,66944062,1539,1539,1539,1539,0
|
|
20230912,133900,66944062,1539,1539,1539,1539,0
|
|
20230912,133800,66944062,1539,1539,1539,1539,0
|
|
20230912,133700,66944062,1539,1539,1539,1539,0
|
|
20230912,133600,66944062,1539,1539,1539,1539,0
|
|
20230912,133500,66944062,1539,1539,1539,1539,0
|
|
20230912,133400,66944062,1539,1539,1539,1539,0
|
|
20230912,133300,66944062,1539,1539,1539,1539,1
|
|
20230912,133200,66942523,1535,1535,1535,1535,0
|
|
20230912,133100,66942523,1535,1535,1535,1535,452
|
|
20230912,133000,66248703,1539,1539,1539,1539,0
|
|
20230912,132900,66248703,1539,1539,1539,1539,0
|
|
20230912,132800,66248703,1539,1539,1539,1539,0
|
|
20230912,132700,66248703,1539,1539,1539,1539,0
|
|
20230912,132600,66248703,1539,1539,1539,1539,0
|
|
20230912,132500,66248703,1539,1539,1539,1539,0
|
|
20230912,132400,66248703,1539,1539,1539,1539,0
|
|
20230912,132300,66248703,1539,1539,1539,1539,0
|
|
20230912,132200,66248703,1539,1535,1539,1535,2057
|
|
20230912,132100,63091204,1535,1536,1536,1535,380
|
|
20230912,132000,62507559,1536,1537,1537,1536,473
|
|
20230912,131900,61780811,1540,1540,1540,1540,0
|
|
20230912,131800,61780811,1540,1540,1540,1540,0
|
|
20230912,131700,61780811,1540,1540,1540,1540,1
|
|
20230912,131600,61779271,1541,1541,1541,1541,1
|
|
20230912,131500,61777730,1537,1537,1537,1536,533
|
|
20230912,131400,60958512,1537,1538,1538,1537,103
|
|
20230912,131300,60800101,1541,1541,1541,1541,30
|
|
20230912,131200,60753871,1541,1541,1541,1541,0
|
|
20230912,131100,60753871,1541,1541,1541,1541,0
|
|
20230912,131000,60753871,1541,1541,1541,1541,3
|
|
20230912,130900,60749248,1541,1541,1541,1541,1
|
|
20230912,130800,60747707,1546,1546,1546,1546,0
|
|
20230912,130700,60747707,1546,1546,1546,1546,0
|
|
20230912,130600,60747707,1546,1546,1546,1546,0
|
|
20230912,130500,60747707,1546,1546,1546,1546,0
|
|
20230912,130400,60747707,1546,1546,1546,1546,0
|
|
20230912,130300,60747707,1546,1546,1546,1546,0
|
|
20230912,130200,60747707,1546,1546,1546,1546,0
|
|
20230912,130100,60747707,1546,1546,1546,1546,600
|
|
20230912,130000,59820107,1546,1546,1546,1546,1
|
|
20230912,125900,59818561,1548,1548,1548,1548,0
|
|
20230912,125800,59818561,1548,1548,1548,1548,0
|
|
20230912,125700,59818561,1548,1548,1548,1548,0
|
|
20230912,125600,59818561,1548,1548,1548,1548,0
|
|
20230912,125500,59818561,1548,1548,1548,1548,0
|
|
20230912,125400,59818561,1548,1548,1548,1548,0
|
|
20230912,125300,59818561,1548,1543,1548,1542,121
|
|
20230912,125200,59631953,1549,1549,1549,1549,20
|
|
20230912,125100,59600973,1549,1549,1549,1549,0
|
|
20230912,125000,59600973,1549,1549,1549,1549,10
|
|
20230912,124900,59585483,1550,1550,1550,1550,0
|
|
20230912,124800,59585483,1550,1550,1550,1550,0
|
|
20230912,124700,59585483,1550,1550,1550,1550,0
|
|
20230912,124600,59585483,1550,1550,1550,1550,0
|
|
20230912,124500,59585483,1550,1550,1550,1550,0
|
|
20230912,124400,59585483,1550,1550,1550,1550,0
|
|
20230912,124300,59585483,1550,1550,1550,1550,0
|
|
20230912,124200,59585483,1550,1547,1550,1547,784
|
|
20230912,124100,58371297,1547,1545,1547,1545,3
|
|
20230912,124000,58366659,1547,1542,1547,1542,97
|
|
20230912,123900,58216777,1545,1545,1545,1545,1
|
|
20230912,123800,58215232,1543,1543,1543,1543,15
|
|
20230912,123700,58192087,1543,1543,1543,1543,0
|
|
20230912,123600,58192087,1543,1543,1543,1543,0
|
|
20230912,123500,58192087,1543,1543,1543,1543,0
|
|
20230912,123400,58192087,1543,1543,1543,1543,1
|
|
20230912,123300,58190544,1541,1541,1541,1541,0
|
|
20230912,123200,58190544,1541,1541,1541,1541,1
|
|
20230912,123100,58189003,1541,1541,1541,1541,14
|
|
20230912,123000,58167429,1541,1541,1541,1541,15
|
|
20230912,122900,58144314,1541,1541,1541,1541,390
|
|
20230912,122800,57543324,1541,1544,1544,1541,23
|
|
20230912,122700,57507878,1541,1541,1541,1541,24
|
|
20230912,122600,57470894,1541,1541,1541,1541,23
|
|
20230912,122500,57435451,1545,1541,1545,1541,26
|
|
20230912,122400,57395372,1541,1543,1545,1541,605
|
|
20230912,122300,56461846,1543,1542,1543,1542,20
|
|
20230912,122200,56431001,1542,1542,1542,1542,0
|
|
20230912,122100,56431001,1542,1542,1542,1542,0
|
|
20230912,122000,56431001,1542,1542,1542,1542,0
|
|
20230912,121900,56431001,1542,1542,1542,1542,0
|
|
20230912,121800,56431001,1542,1542,1542,1542,0
|
|
20230912,121700,56431001,1542,1541,1542,1541,4
|
|
20230912,121600,56424836,1541,1541,1541,1541,3
|
|
20230912,121500,56420213,1542,1542,1542,1542,100
|
|
20230912,121400,56266013,1542,1542,1542,1542,0
|
|
20230912,121300,56266013,1542,1542,1542,1542,0
|
|
20230912,121200,56266013,1542,1542,1542,1542,0
|
|
20230912,121100,56266013,1542,1542,1542,1542,0
|
|
20230912,121000,56266013,1542,1542,1542,1542,0
|
|
20230912,120900,56266013,1542,1542,1542,1542,0
|
|
20230912,120800,56266013,1542,1542,1542,1542,0
|
|
20230912,120700,56266013,1542,1542,1542,1542,0
|
|
20230912,120600,56266013,1542,1542,1542,1542,0
|
|
20230912,120500,56266013,1542,1542,1542,1542,0
|
|
20230912,120400,56266013,1542,1542,1542,1542,0
|
|
20230912,120300,56266013,1542,1542,1542,1542,0
|
|
20230912,120200,56266013,1542,1542,1542,1542,0
|
|
20230912,120100,56266013,1542,1542,1542,1542,0
|
|
20230912,120000,56266013,1542,1542,1542,1542,0
|
|
20230912,115900,56266013,1542,1542,1542,1542,0
|
|
20230912,115800,56266013,1542,1542,1542,1542,0
|
|
20230912,115700,56266013,1542,1542,1542,1542,0
|
|
20230912,115600,56266013,1542,1542,1542,1542,0
|
|
20230912,115500,56266013,1542,1542,1542,1542,0
|
|
20230912,115400,56266013,1542,1542,1542,1542,0
|
|
20230912,115300,56266013,1542,1542,1542,1542,0
|
|
20230912,115200,56266013,1542,1542,1542,1542,0
|
|
20230912,115100,56266013,1542,1542,1542,1542,0
|
|
20230912,115000,56266013,1542,1542,1542,1542,0
|
|
20230912,114900,56266013,1542,1541,1542,1541,10
|
|
20230912,114800,56250600,1541,1541,1541,1541,118
|
|
20230912,114700,56068762,1541,1537,1541,1537,3000
|
|
20230912,114600,51450262,1537,1537,1537,1537,0
|
|
20230912,114500,51450262,1537,1537,1537,1537,1
|
|
20230912,114400,51448725,1535,1535,1535,1535,0
|
|
20230912,114300,51448725,1535,1535,1535,1535,0
|
|
20230912,114200,51448725,1535,1535,1535,1535,0
|
|
20230912,114100,51448725,1535,1535,1535,1535,0
|
|
20230912,114000,51448725,1535,1535,1535,1535,7
|
|
20230912,113900,51437980,1535,1535,1535,1535,7
|
|
20230912,113800,51427235,1537,1537,1537,1537,198
|
|
20230912,113700,51122909,1538,1538,1538,1538,0
|
|
20230912,113600,51122909,1538,1538,1538,1538,0
|
|
20230912,113500,51122909,1538,1538,1538,1538,0
|
|
20230912,113400,51122909,1538,1538,1538,1538,0
|
|
20230912,113300,51122909,1538,1538,1538,1538,0
|
|
20230912,113200,51122909,1538,1538,1538,1538,0
|
|
20230912,113100,51122909,1538,1538,1538,1538,0
|
|
20230912,113000,51122909,1538,1538,1538,1538,0
|
|
20230912,112900,51122909,1538,1538,1538,1538,0
|
|
20230912,112800,51122909,1538,1538,1538,1538,0
|
|
20230912,112700,51122909,1538,1537,1538,1537,3
|
|
20230912,112600,51118296,1535,1535,1535,1535,0
|
|
20230912,112500,51118296,1535,1535,1535,1535,0
|
|
20230912,112400,51118296,1535,1535,1535,1535,0
|
|
20230912,112300,51118296,1535,1535,1535,1535,19
|
|
20230912,112200,51089131,1535,1535,1535,1535,0
|
|
20230912,112100,51089131,1535,1535,1535,1535,521
|
|
20230912,112000,50289396,1535,1535,1535,1535,44
|
|
20230912,111900,50221856,1535,1535,1535,1535,43
|
|
20230912,111800,50155851,1535,1535,1536,1535,1162
|
|
20230912,111700,48371881,1535,1536,1536,1535,21
|
|
20230912,111600,48339645,1536,1536,1536,1536,92
|
|
20230912,111500,48198333,1536,1536,1536,1536,45
|
|
20230912,111400,48129213,1536,1536,1536,1536,8
|
|
20230912,111300,48116925,1535,1537,1537,1535,95
|
|
20230912,111200,47971079,1537,1537,1537,1537,128
|
|
20230912,111100,47774343,1537,1537,1537,1537,0
|
|
20230912,111000,47774343,1537,1537,1537,1537,0
|
|
20230912,110900,47774343,1537,1537,1537,1537,3
|
|
20230912,110800,47769732,1537,1537,1537,1537,0
|
|
20230912,110700,47769732,1537,1537,1537,1537,0
|
|
20230912,110600,47769732,1537,1537,1537,1537,0
|
|
20230912,110500,47769732,1537,1537,1537,1537,0
|
|
20230912,110400,47769732,1537,1537,1537,1537,0
|
|
20230912,110300,47769732,1537,1537,1537,1537,0
|
|
20230912,110200,47769732,1537,1537,1537,1537,0
|
|
20230912,110100,47769732,1537,1537,1537,1537,0
|
|
20230912,110000,47769732,1537,1537,1537,1537,0
|
|
20230912,105900,47769732,1537,1537,1537,1537,0
|
|
20230912,105800,47769732,1537,1537,1537,1537,1
|
|
20230912,105700,47768195,1534,1534,1534,1534,16
|
|
20230912,105600,47743651,1535,1535,1535,1535,0
|
|
20230912,105500,47743651,1535,1535,1535,1535,97
|
|
20230912,105400,47594756,1535,1538,1538,1535,370
|
|
20230912,105300,47026596,1538,1538,1538,1538,1
|
|
20230912,105200,47025058,1535,1535,1535,1535,0
|
|
20230912,105100,47025058,1535,1535,1535,1535,3
|
|
20230912,105000,47020453,1535,1535,1535,1535,0
|
|
20230912,104900,47020453,1535,1535,1535,1535,1
|
|
20230912,104800,47018918,1538,1538,1538,1538,0
|
|
20230912,104700,47018918,1538,1538,1538,1538,0
|
|
20230912,104600,47018918,1538,1538,1538,1538,1
|
|
20230912,104500,47017380,1535,1535,1535,1535,0
|
|
20230912,104400,47017380,1535,1535,1535,1535,290
|
|
20230912,104300,46572230,1538,1538,1538,1535,849
|
|
20230912,104200,45266672,1538,1538,1538,1538,0
|
|
20230912,104100,45266672,1538,1538,1538,1538,0
|
|
20230912,104000,45266672,1538,1538,1538,1538,59
|
|
20230912,103900,45175930,1538,1538,1538,1538,0
|
|
20230912,103800,45175930,1538,1538,1538,1538,0
|
|
20230912,103700,45175930,1538,1538,1538,1538,0
|
|
20230912,103600,45175930,1538,1536,1538,1536,171
|
|
20230912,103500,44913024,1536,1536,1536,1536,0
|
|
20230912,103400,44913024,1536,1536,1536,1536,4
|
|
20230912,103300,44906880,1536,1536,1538,1536,151
|
|
20230912,103200,44674942,1536,1536,1536,1536,100
|
|
20230912,103100,44521342,1540,1540,1540,1540,0
|
|
20230912,103000,44521342,1540,1540,1540,1540,0
|
|
20230912,102900,44521342,1540,1540,1540,1540,3
|
|
20230912,102800,44516722,1541,1541,1541,1541,0
|
|
20230912,102700,44516722,1541,1541,1541,1541,0
|
|
20230912,102600,44516722,1541,1541,1541,1541,0
|
|
20230912,102500,44516722,1541,1541,1541,1541,0
|
|
20230912,102400,44516722,1541,1541,1541,1541,0
|
|
20230912,102300,44516722,1541,1541,1541,1541,0
|
|
20230912,102200,44516722,1541,1541,1541,1541,0
|
|
20230912,102100,44516722,1541,1541,1541,1541,0
|
|
20230912,102000,44516722,1541,1539,1541,1539,1300
|
|
20230912,101900,42513487,1534,1534,1534,1534,0
|
|
20230912,101800,42513487,1534,1534,1534,1534,0
|
|
20230912,101700,42513487,1534,1534,1534,1534,71
|
|
20230912,101600,42404573,1539,1539,1539,1539,127
|
|
20230912,101500,42209120,1541,1540,1541,1540,530
|
|
20230912,101400,41392406,1533,1533,1533,1533,0
|
|
20230912,101300,41392406,1533,1536,1536,1533,3429
|
|
20230912,101200,36131890,1540,1536,1540,1536,163
|
|
20230912,101100,35881518,1541,1541,1541,1541,0
|
|
20230912,101000,35881518,1541,1541,1541,1541,0
|
|
20230912,100900,35881518,1541,1540,1541,1540,350
|
|
20230912,100800,35342489,1541,1541,1541,1541,0
|
|
20230912,100700,35342489,1541,1541,1541,1541,0
|
|
20230912,100600,35342489,1541,1541,1541,1541,0
|
|
20230912,100500,35342489,1541,1541,1541,1541,0
|
|
20230912,100400,35342489,1541,1541,1541,1541,0
|
|
20230912,100300,35342489,1541,1541,1541,1541,0
|
|
20230912,100200,35342489,1541,1541,1541,1541,0
|
|
20230912,100100,35342489,1541,1541,1541,1541,1
|
|
20230912,100000,35340948,1535,1537,1537,1535,600
|
|
20230912,095900,34419810,1537,1537,1537,1537,157
|
|
20230912,095800,34178501,1541,1541,1541,1541,1
|
|
20230912,095700,34176960,1541,1541,1541,1541,5
|
|
20230912,095600,34169255,1541,1541,1541,1541,0
|
|
20230912,095500,34169255,1541,1536,1541,1536,541
|
|
20230912,095400,33338274,1537,1537,1537,1537,32
|
|
20230912,095300,33289090,1543,1542,1543,1542,2
|
|
20230912,095200,33286005,1535,1535,1542,1535,266
|
|
20230912,095100,32877688,1542,1541,1542,1535,322
|
|
20230912,095000,32383273,1541,1541,1541,1541,0
|
|
20230912,094900,32383273,1541,1541,1541,1541,1
|
|
20230912,094800,32381732,1542,1542,1542,1542,0
|
|
20230912,094700,32381732,1542,1542,1542,1542,0
|
|
20230912,094600,32381732,1542,1541,1542,1541,9
|
|
20230912,094500,32367862,1542,1542,1542,1542,0
|
|
20230912,094400,32367862,1542,1542,1542,1542,0
|
|
20230912,094300,32367862,1542,1542,1542,1542,0
|
|
20230912,094200,32367862,1542,1542,1542,1542,0
|
|
20230912,094100,32367862,1542,1542,1542,1542,104
|
|
20230912,094000,32207494,1543,1543,1543,1543,0
|
|
20230912,093900,32207494,1543,1542,1543,1542,14
|
|
20230912,093800,32185895,1542,1542,1542,1542,10
|
|
20230912,093700,32170475,1544,1544,1544,1544,70
|
|
20230912,093600,32062395,1546,1546,1546,1546,0
|
|
20230912,093500,32062395,1546,1555,1555,1544,121
|
|
20230912,093400,31875360,1543,1543,1543,1543,8
|
|
20230912,093300,31863016,1556,1545,1556,1545,49
|
|
20230912,093200,31786987,1546,1537,1546,1537,207
|
|
20230912,093100,31468766,1537,1537,1537,1537,1
|
|
20230912,093000,31467229,1536,1536,1536,1536,18
|
|
20230912,092900,31439581,1533,1537,1537,1533,177
|
|
20230912,092800,31168236,1536,1536,1536,1533,316
|
|
20230912,092700,30683265,1537,1537,1539,1537,116
|
|
20230912,092600,30504971,1537,1537,1537,1537,135
|
|
20230912,092500,30297476,1540,1540,1540,1539,38
|
|
20230912,092400,30238964,1542,1542,1542,1542,178
|
|
20230912,092300,29964488,1545,1542,1545,1542,23
|
|
20230912,092200,29929019,1547,1547,1547,1547,0
|
|
20230912,092100,29929019,1547,1542,1547,1542,2
|
|
20230912,092000,29925930,1542,1557,1557,1542,897
|
|
20230912,091900,28535844,1550,1557,1557,1550,31
|
|
20230912,091800,28487787,1560,1558,1560,1547,1069
|
|
20230912,091700,26822252,1559,1553,1559,1553,1701
|
|
20230912,091600,24175274,1551,1540,1555,1540,1810
|
|
20230912,091500,21371895,1544,1541,1544,1541,10
|
|
20230912,091400,21356467,1541,1541,1541,1541,2
|
|
20230912,091300,21353385,1544,1542,1544,1542,72
|
|
20230912,091200,21242359,1541,1541,1541,1541,0
|
|
20230912,091100,21242359,1541,1541,1541,1541,737
|
|
20230912,091000,20106642,1543,1543,1543,1543,0
|
|
20230912,090900,20106642,1543,1543,1543,1543,0
|
|
20230912,090800,20106642,1543,1538,1543,1538,5
|
|
20230912,090700,20098935,1535,1532,1535,1532,1507
|
|
20230912,090600,17787918,1532,1522,1532,1522,51
|
|
20230912,090500,17710286,1532,1534,1534,1522,436
|
|
20230912,090400,17046588,1534,1538,1538,1520,8536
|
|
20230912,090300,3955282,1546,1546,1546,1546,0
|
|
20230912,090200,3955282,1546,1546,1546,1546,10
|
|
20230912,090100,3939822,1549,1550,1550,1534,906
|
|
20230912,090000,2545367,1553,1553,1553,1553,1639
|